日清製粉グループ本社(2002)の株価時系列情報
日清製粉グループ本社(2002)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,294 | 1,294 | 1,246 | 1,246 | 374,000 |
| 2005/12/29 | 1,281 | 1,299 | 1,272 | 1,281 | 705,500 |
| 2005/12/28 | 1,269 | 1,281 | 1,259 | 1,281 | 558,500 |
| 2005/12/27 | 1,289 | 1,289 | 1,272 | 1,276 | 410,500 |
| 2005/12/26 | 1,306 | 1,306 | 1,268 | 1,279 | 374,500 |
| 2005/12/22 | 1,318 | 1,318 | 1,272 | 1,295 | 603,500 |
| 2005/12/21 | 1,274 | 1,301 | 1,269 | 1,301 | 861,000 |
| 2005/12/20 | 1,260 | 1,271 | 1,244 | 1,268 | 465,500 |
| 2005/12/19 | 1,249 | 1,249 | 1,229 | 1,242 | 413,000 |
| 2005/12/16 | 1,236 | 1,251 | 1,216 | 1,229 | 914,000 |
| 2005/12/15 | 1,264 | 1,280 | 1,248 | 1,256 | 1,750,000 |
| 2005/12/14 | 1,250 | 1,268 | 1,240 | 1,242 | 1,052,500 |
| 2005/12/13 | 1,244 | 1,244 | 1,229 | 1,237 | 514,500 |
| 2005/12/12 | 1,244 | 1,250 | 1,222 | 1,244 | 705,500 |
| 2005/12/09 | 1,206 | 1,235 | 1,206 | 1,211 | 3,758,999 |
| 2005/12/08 | 1,240 | 1,240 | 1,217 | 1,217 | 617,000 |
| 2005/12/07 | 1,223 | 1,244 | 1,216 | 1,242 | 635,500 |
| 2005/12/06 | 1,222 | 1,229 | 1,205 | 1,217 | 1,041,000 |
| 2005/12/05 | 1,245 | 1,246 | 1,208 | 1,238 | 1,189,500 |
| 2005/12/02 | 1,200 | 1,201 | 1,181 | 1,199 | 695,000 |
| 2005/12/01 | 1,176 | 1,187 | 1,173 | 1,183 | 629,500 |
| 2005/11/30 | 1,176 | 1,178 | 1,166 | 1,168 | 370,000 |
| 2005/11/29 | 1,179 | 1,185 | 1,167 | 1,176 | 615,500 |
| 2005/11/28 | 1,160 | 1,165 | 1,151 | 1,165 | 525,000 |
| 2005/11/25 | 1,156 | 1,162 | 1,152 | 1,158 | 352,500 |
| 2005/11/24 | 1,163 | 1,170 | 1,155 | 1,156 | 703,500 |
| 2005/11/22 | 1,178 | 1,178 | 1,156 | 1,160 | 1,085,000 |
| 2005/11/21 | 1,168 | 1,174 | 1,163 | 1,171 | 987,500 |
| 2005/11/18 | 1,169 | 1,178 | 1,163 | 1,169 | 445,500 |
| 2005/11/17 | 1,142 | 1,175 | 1,142 | 1,169 | 455,000 |
| 2005/11/16 | 1,167 | 1,167 | 1,148 | 1,156 | 589,500 |
| 2005/11/15 | 1,142 | 1,163 | 1,142 | 1,147 | 586,500 |
| 2005/11/14 | 1,163 | 1,180 | 1,159 | 1,162 | 860,000 |
| 2005/11/11 | 1,175 | 1,192 | 1,168 | 1,183 | 1,443,000 |
| 2005/11/10 | 1,136 | 1,161 | 1,128 | 1,155 | 573,500 |
| 2005/11/09 | 1,140 | 1,146 | 1,128 | 1,135 | 711,500 |
| 2005/11/08 | 1,165 | 1,173 | 1,144 | 1,146 | 558,000 |
| 2005/11/07 | 1,185 | 1,189 | 1,168 | 1,172 | 517,500 |
| 2005/11/04 | 1,185 | 1,189 | 1,161 | 1,189 | 687,500 |
| 2005/11/02 | 1,187 | 1,188 | 1,164 | 1,178 | 554,000 |
| 2005/11/01 | 1,189 | 1,190 | 1,179 | 1,188 | 462,500 |
| 2005/10/31 | 1,167 | 1,180 | 1,141 | 1,180 | 1,064,500 |
| 2005/10/28 | 1,128 | 1,168 | 1,126 | 1,168 | 1,262,500 |
| 2005/10/27 | 1,127 | 1,138 | 1,125 | 1,127 | 641,000 |
| 2005/10/26 | 1,121 | 1,124 | 1,113 | 1,119 | 531,500 |
| 2005/10/25 | 1,105 | 1,118 | 1,101 | 1,118 | 587,500 |
| 2005/10/24 | 1,109 | 1,109 | 1,086 | 1,097 | 445,500 |
| 2005/10/21 | 1,095 | 1,113 | 1,089 | 1,106 | 693,000 |
| 2005/10/20 | 1,097 | 1,098 | 1,086 | 1,091 | 581,500 |
| 2005/10/19 | 1,091 | 1,095 | 1,077 | 1,081 | 668,000 |
| 2005/10/18 | 1,100 | 1,100 | 1,086 | 1,092 | 503,500 |
| 2005/10/17 | 1,100 | 1,102 | 1,093 | 1,101 | 565,500 |
| 2005/10/14 | 1,099 | 1,100 | 1,080 | 1,090 | 1,548,000 |
| 2005/10/13 | 1,090 | 1,094 | 1,073 | 1,079 | 616,500 |
| 2005/10/12 | 1,100 | 1,103 | 1,085 | 1,086 | 867,500 |
| 2005/10/11 | 1,111 | 1,113 | 1,093 | 1,102 | 640,000 |
| 2005/10/07 | 1,100 | 1,113 | 1,093 | 1,093 | 509,500 |
| 2005/10/06 | 1,124 | 1,124 | 1,107 | 1,115 | 823,500 |
| 2005/10/05 | 1,126 | 1,126 | 1,090 | 1,115 | 997,500 |
| 2005/10/04 | 1,105 | 1,115 | 1,098 | 1,112 | 658,500 |
| 2005/10/03 | 1,100 | 1,110 | 1,093 | 1,094 | 474,000 |
| 2005/09/30 | 1,107 | 1,114 | 1,102 | 1,103 | 940,000 |
| 2005/09/29 | 1,120 | 1,123 | 1,105 | 1,111 | 925,000 |
| 2005/09/28 | 1,140 | 1,142 | 1,114 | 1,123 | 1,108,000 |
| 2005/09/27 | 1,114 | 1,156 | 1,094 | 1,156 | 1,835,000 |
| 2005/09/27 | 1 -> 1.10 分割 | ||||
| 2005/09/26 | 1,270 | 1,275 | 1,210 | 1,210 | 1,374,000 |
| 2005/09/22 | 1,278 | 1,279 | 1,263 | 1,265 | 743,000 |
| 2005/09/21 | 1,284 | 1,284 | 1,268 | 1,282 | 688,000 |
| 2005/09/20 | 1,252 | 1,287 | 1,252 | 1,283 | 586,000 |
| 2005/09/16 | 1,243 | 1,254 | 1,243 | 1,251 | 658,000 |
| 2005/09/15 | 1,234 | 1,255 | 1,226 | 1,242 | 506,000 |
| 2005/09/14 | 1,250 | 1,250 | 1,209 | 1,238 | 422,000 |
| 2005/09/13 | 1,258 | 1,259 | 1,247 | 1,255 | 335,000 |
| 2005/09/12 | 1,245 | 1,250 | 1,235 | 1,248 | 363,000 |
| 2005/09/09 | 1,221 | 1,229 | 1,207 | 1,229 | 2,944,999 |
| 2005/09/08 | 1,210 | 1,215 | 1,194 | 1,207 | 315,000 |
| 2005/09/07 | 1,221 | 1,221 | 1,208 | 1,212 | 351,000 |
| 2005/09/06 | 1,210 | 1,216 | 1,204 | 1,209 | 466,000 |
| 2005/09/05 | 1,218 | 1,218 | 1,202 | 1,210 | 268,000 |
| 2005/09/02 | 1,213 | 1,220 | 1,203 | 1,208 | 347,000 |
| 2005/09/01 | 1,218 | 1,240 | 1,202 | 1,202 | 592,000 |
| 2005/08/31 | 1,203 | 1,205 | 1,194 | 1,198 | 360,000 |
| 2005/08/30 | 1,205 | 1,206 | 1,200 | 1,204 | 280,000 |
| 2005/08/29 | 1,200 | 1,208 | 1,194 | 1,197 | 611,000 |
| 2005/08/26 | 1,191 | 1,200 | 1,187 | 1,200 | 243,000 |
| 2005/08/25 | 1,197 | 1,197 | 1,183 | 1,183 | 342,000 |
| 2005/08/24 | 1,189 | 1,196 | 1,184 | 1,196 | 338,000 |
| 2005/08/23 | 1,192 | 1,194 | 1,182 | 1,184 | 538,000 |
| 2005/08/22 | 1,167 | 1,194 | 1,167 | 1,191 | 669,000 |
| 2005/08/19 | 1,159 | 1,164 | 1,157 | 1,163 | 347,000 |
| 2005/08/18 | 1,161 | 1,166 | 1,157 | 1,159 | 348,000 |
| 2005/08/17 | 1,168 | 1,174 | 1,162 | 1,165 | 467,000 |
| 2005/08/16 | 1,163 | 1,167 | 1,159 | 1,162 | 543,000 |
| 2005/08/15 | 1,150 | 1,167 | 1,149 | 1,150 | 469,000 |
| 2005/08/12 | 1,150 | 1,155 | 1,142 | 1,143 | 970,000 |
| 2005/08/11 | 1,153 | 1,153 | 1,143 | 1,148 | 568,000 |
| 2005/08/10 | 1,143 | 1,160 | 1,142 | 1,148 | 600,000 |
| 2005/08/09 | 1,151 | 1,153 | 1,136 | 1,144 | 563,000 |
| 2005/08/08 | 1,138 | 1,146 | 1,125 | 1,140 | 458,000 |
| 2005/08/05 | 1,159 | 1,159 | 1,130 | 1,141 | 639,000 |
| 2005/08/04 | 1,167 | 1,173 | 1,150 | 1,159 | 490,000 |
| 2005/08/03 | 1,165 | 1,172 | 1,156 | 1,166 | 445,000 |
| 2005/08/02 | 1,173 | 1,177 | 1,166 | 1,172 | 466,000 |
| 2005/08/01 | 1,176 | 1,180 | 1,172 | 1,172 | 466,000 |
| 2005/07/29 | 1,184 | 1,187 | 1,176 | 1,182 | 374,000 |
| 2005/07/28 | 1,179 | 1,185 | 1,173 | 1,175 | 346,000 |
| 2005/07/27 | 1,170 | 1,192 | 1,169 | 1,177 | 641,000 |
| 2005/07/26 | 1,163 | 1,166 | 1,160 | 1,160 | 427,000 |
| 2005/07/25 | 1,156 | 1,165 | 1,156 | 1,162 | 298,000 |
| 2005/07/22 | 1,155 | 1,159 | 1,145 | 1,155 | 497,000 |
| 2005/07/21 | 1,164 | 1,169 | 1,160 | 1,160 | 439,000 |
| 2005/07/20 | 1,169 | 1,169 | 1,163 | 1,165 | 429,000 |
| 2005/07/19 | 1,172 | 1,173 | 1,165 | 1,170 | 634,000 |
| 2005/07/15 | 1,170 | 1,171 | 1,160 | 1,165 | 603,000 |
| 2005/07/14 | 1,162 | 1,173 | 1,162 | 1,163 | 610,000 |
| 2005/07/13 | 1,169 | 1,173 | 1,157 | 1,159 | 779,000 |
| 2005/07/12 | 1,166 | 1,175 | 1,164 | 1,169 | 506,000 |
| 2005/07/11 | 1,166 | 1,169 | 1,163 | 1,165 | 497,000 |
| 2005/07/08 | 1,152 | 1,164 | 1,146 | 1,154 | 1,470,000 |
| 2005/07/07 | 1,156 | 1,160 | 1,148 | 1,151 | 510,000 |
| 2005/07/06 | 1,153 | 1,162 | 1,152 | 1,156 | 474,000 |
| 2005/07/05 | 1,163 | 1,163 | 1,152 | 1,152 | 597,000 |
| 2005/07/04 | 1,157 | 1,167 | 1,157 | 1,164 | 411,000 |
| 2005/07/01 | 1,153 | 1,165 | 1,151 | 1,156 | 889,000 |
| 2005/06/30 | 1,141 | 1,151 | 1,140 | 1,151 | 561,000 |
| 2005/06/29 | 1,148 | 1,148 | 1,137 | 1,141 | 588,000 |
| 2005/06/28 | 1,119 | 1,137 | 1,117 | 1,137 | 491,000 |
| 2005/06/27 | 1,116 | 1,118 | 1,106 | 1,118 | 430,000 |
| 2005/06/24 | 1,111 | 1,126 | 1,101 | 1,125 | 552,000 |
| 2005/06/23 | 1,114 | 1,119 | 1,112 | 1,117 | 516,000 |
| 2005/06/22 | 1,110 | 1,117 | 1,107 | 1,111 | 429,000 |
| 2005/06/21 | 1,105 | 1,114 | 1,103 | 1,104 | 586,000 |
| 2005/06/20 | 1,091 | 1,102 | 1,091 | 1,102 | 454,000 |
| 2005/06/17 | 1,093 | 1,104 | 1,092 | 1,100 | 555,000 |
| 2005/06/16 | 1,088 | 1,098 | 1,082 | 1,085 | 698,000 |
| 2005/06/15 | 1,090 | 1,096 | 1,086 | 1,093 | 898,000 |
| 2005/06/14 | 1,075 | 1,078 | 1,068 | 1,078 | 230,000 |
| 2005/06/13 | 1,083 | 1,095 | 1,075 | 1,075 | 743,000 |
| 2005/06/10 | 1,070 | 1,099 | 1,070 | 1,087 | 3,639,999 |
| 2005/06/09 | 1,092 | 1,094 | 1,074 | 1,074 | 537,000 |
| 2005/06/08 | 1,089 | 1,106 | 1,089 | 1,091 | 600,000 |
| 2005/06/07 | 1,089 | 1,090 | 1,082 | 1,088 | 577,000 |
| 2005/06/06 | 1,085 | 1,088 | 1,071 | 1,088 | 630,000 |
| 2005/06/03 | 1,063 | 1,085 | 1,061 | 1,085 | 813,000 |
| 2005/06/02 | 1,070 | 1,074 | 1,063 | 1,063 | 474,000 |
| 2005/06/01 | 1,066 | 1,075 | 1,066 | 1,075 | 302,000 |
| 2005/05/31 | 1,069 | 1,073 | 1,061 | 1,072 | 673,000 |
| 2005/05/30 | 1,061 | 1,082 | 1,061 | 1,069 | 513,000 |
| 2005/05/27 | 1,065 | 1,068 | 1,052 | 1,059 | 655,000 |
| 2005/05/26 | 1,060 | 1,062 | 1,045 | 1,053 | 923,000 |
| 2005/05/25 | 1,060 | 1,064 | 1,053 | 1,059 | 297,000 |
| 2005/05/24 | 1,063 | 1,068 | 1,052 | 1,060 | 694,000 |
| 2005/05/23 | 1,070 | 1,072 | 1,057 | 1,070 | 445,000 |
| 2005/05/20 | 1,083 | 1,083 | 1,058 | 1,058 | 666,000 |
| 2005/05/19 | 1,082 | 1,083 | 1,063 | 1,073 | 529,000 |
| 2005/05/18 | 1,058 | 1,081 | 1,055 | 1,064 | 495,000 |
| 2005/05/17 | 1,089 | 1,090 | 1,060 | 1,068 | 552,000 |
| 2005/05/16 | 1,091 | 1,095 | 1,073 | 1,078 | 390,000 |
| 2005/05/13 | 1,095 | 1,104 | 1,077 | 1,094 | 822,000 |
| 2005/05/12 | 1,114 | 1,121 | 1,098 | 1,105 | 548,000 |
| 2005/05/11 | 1,107 | 1,110 | 1,096 | 1,110 | 417,000 |
| 2005/05/10 | 1,110 | 1,112 | 1,101 | 1,107 | 468,000 |
| 2005/05/09 | 1,098 | 1,100 | 1,079 | 1,098 | 554,000 |
| 2005/05/06 | 1,107 | 1,109 | 1,092 | 1,097 | 411,000 |
| 2005/05/02 | 1,095 | 1,106 | 1,089 | 1,100 | 322,000 |
| 2005/04/28 | 1,095 | 1,100 | 1,084 | 1,094 | 685,000 |
| 2005/04/27 | 1,096 | 1,110 | 1,095 | 1,101 | 375,000 |
| 2005/04/26 | 1,108 | 1,117 | 1,097 | 1,098 | 614,000 |
| 2005/04/25 | 1,105 | 1,108 | 1,096 | 1,098 | 431,000 |
| 2005/04/22 | 1,093 | 1,109 | 1,088 | 1,104 | 942,000 |
| 2005/04/21 | 1,066 | 1,079 | 1,053 | 1,071 | 509,000 |
| 2005/04/20 | 1,097 | 1,103 | 1,084 | 1,088 | 552,000 |
| 2005/04/19 | 1,083 | 1,099 | 1,072 | 1,092 | 698,000 |
| 2005/04/18 | 1,109 | 1,117 | 1,066 | 1,078 | 1,514,000 |
| 2005/04/15 | 1,146 | 1,152 | 1,131 | 1,137 | 674,000 |
| 2005/04/14 | 1,163 | 1,166 | 1,151 | 1,162 | 393,000 |
| 2005/04/13 | 1,159 | 1,171 | 1,154 | 1,163 | 488,000 |
| 2005/04/12 | 1,158 | 1,165 | 1,155 | 1,161 | 394,000 |
| 2005/04/11 | 1,170 | 1,172 | 1,157 | 1,159 | 354,000 |
| 2005/04/08 | 1,164 | 1,174 | 1,160 | 1,170 | 959,000 |
| 2005/04/07 | 1,161 | 1,161 | 1,152 | 1,161 | 518,000 |
| 2005/04/06 | 1,160 | 1,164 | 1,152 | 1,161 | 420,000 |
| 2005/04/05 | 1,143 | 1,158 | 1,140 | 1,156 | 512,000 |
| 2005/04/04 | 1,139 | 1,143 | 1,133 | 1,133 | 477,000 |
| 2005/04/01 | 1,131 | 1,147 | 1,124 | 1,144 | 317,000 |
| 2005/03/31 | 1,140 | 1,140 | 1,131 | 1,140 | 651,000 |
| 2005/03/30 | 1,130 | 1,145 | 1,124 | 1,138 | 538,000 |
| 2005/03/29 | 1,150 | 1,160 | 1,113 | 1,130 | 765,000 |
| 2005/03/28 | 1,149 | 1,163 | 1,144 | 1,160 | 385,000 |
| 2005/03/25 | 1,160 | 1,160 | 1,149 | 1,153 | 340,000 |
| 2005/03/24 | 1,155 | 1,160 | 1,146 | 1,160 | 568,000 |
| 2005/03/23 | 1,160 | 1,170 | 1,142 | 1,156 | 632,000 |
| 2005/03/22 | 1,158 | 1,170 | 1,156 | 1,163 | 486,000 |
| 2005/03/18 | 1,150 | 1,168 | 1,149 | 1,163 | 358,000 |
| 2005/03/17 | 1,151 | 1,157 | 1,143 | 1,149 | 383,000 |
| 2005/03/16 | 1,150 | 1,164 | 1,150 | 1,164 | 425,000 |
| 2005/03/15 | 1,153 | 1,163 | 1,153 | 1,163 | 597,000 |
| 2005/03/14 | 1,166 | 1,169 | 1,155 | 1,157 | 520,000 |
| 2005/03/11 | 1,150 | 1,165 | 1,150 | 1,157 | 3,820,999 |
| 2005/03/10 | 1,152 | 1,164 | 1,151 | 1,151 | 381,000 |
| 2005/03/09 | 1,164 | 1,165 | 1,156 | 1,158 | 1,011,000 |
| 2005/03/08 | 1,170 | 1,170 | 1,165 | 1,166 | 754,000 |
| 2005/03/07 | 1,163 | 1,168 | 1,157 | 1,164 | 289,000 |
| 2005/03/04 | 1,147 | 1,158 | 1,145 | 1,158 | 275,000 |
| 2005/03/03 | 1,145 | 1,154 | 1,145 | 1,154 | 312,000 |
| 2005/03/02 | 1,151 | 1,155 | 1,146 | 1,148 | 330,000 |
| 2005/03/01 | 1,151 | 1,152 | 1,143 | 1,151 | 478,000 |
| 2005/02/28 | 1,152 | 1,153 | 1,137 | 1,141 | 535,000 |
| 2005/02/25 | 1,143 | 1,151 | 1,141 | 1,149 | 398,000 |
| 2005/02/24 | 1,130 | 1,142 | 1,130 | 1,136 | 562,000 |
| 2005/02/23 | 1,132 | 1,133 | 1,127 | 1,130 | 392,000 |
| 2005/02/22 | 1,151 | 1,152 | 1,138 | 1,140 | 443,000 |
| 2005/02/21 | 1,159 | 1,160 | 1,151 | 1,156 | 311,000 |
| 2005/02/18 | 1,153 | 1,160 | 1,148 | 1,157 | 274,000 |
| 2005/02/17 | 1,153 | 1,163 | 1,148 | 1,152 | 506,000 |
| 2005/02/16 | 1,162 | 1,167 | 1,142 | 1,143 | 592,000 |
| 2005/02/15 | 1,171 | 1,172 | 1,165 | 1,168 | 252,000 |
| 2005/02/14 | 1,170 | 1,173 | 1,165 | 1,170 | 373,000 |
| 2005/02/10 | 1,134 | 1,165 | 1,134 | 1,161 | 1,226,000 |
| 2005/02/09 | 1,153 | 1,161 | 1,141 | 1,141 | 603,000 |
| 2005/02/08 | 1,174 | 1,174 | 1,157 | 1,157 | 438,000 |
| 2005/02/07 | 1,162 | 1,181 | 1,162 | 1,175 | 592,000 |
| 2005/02/04 | 1,161 | 1,167 | 1,148 | 1,157 | 398,000 |
| 2005/02/03 | 1,161 | 1,170 | 1,156 | 1,160 | 400,000 |
| 2005/02/02 | 1,170 | 1,170 | 1,159 | 1,160 | 277,000 |
| 2005/02/01 | 1,164 | 1,164 | 1,153 | 1,161 | 342,000 |
| 2005/01/31 | 1,147 | 1,176 | 1,142 | 1,163 | 606,000 |
| 2005/01/28 | 1,148 | 1,158 | 1,137 | 1,150 | 506,000 |
| 2005/01/27 | 1,155 | 1,155 | 1,137 | 1,143 | 507,000 |
| 2005/01/26 | 1,155 | 1,157 | 1,147 | 1,155 | 334,000 |
| 2005/01/25 | 1,136 | 1,145 | 1,127 | 1,145 | 308,000 |
| 2005/01/24 | 1,131 | 1,143 | 1,130 | 1,143 | 418,000 |
| 2005/01/21 | 1,124 | 1,144 | 1,124 | 1,141 | 504,000 |
| 2005/01/20 | 1,129 | 1,134 | 1,119 | 1,119 | 571,000 |
| 2005/01/19 | 1,148 | 1,148 | 1,136 | 1,137 | 272,000 |
| 2005/01/18 | 1,150 | 1,157 | 1,138 | 1,139 | 386,000 |
| 2005/01/17 | 1,156 | 1,156 | 1,142 | 1,144 | 359,000 |
| 2005/01/14 | 1,143 | 1,163 | 1,135 | 1,157 | 1,051,000 |
| 2005/01/13 | 1,145 | 1,153 | 1,142 | 1,142 | 234,000 |
| 2005/01/12 | 1,159 | 1,162 | 1,150 | 1,150 | 312,000 |
| 2005/01/11 | 1,142 | 1,170 | 1,142 | 1,158 | 1,010,000 |
| 2005/01/07 | 1,149 | 1,149 | 1,140 | 1,141 | 338,000 |
| 2005/01/06 | 1,124 | 1,148 | 1,124 | 1,145 | 465,000 |
| 2005/01/05 | 1,133 | 1,142 | 1,131 | 1,137 | 368,000 |
| 2005/01/04 | 1,136 | 1,141 | 1,128 | 1,136 | 223,000 |